Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 2,083.00
+10.00 (0.48%)
Aug 26, 2026, 3:30 PM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,092.00 | 2,109.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.48% | 158,800 |
| Aug 25, 2026 | 2,096.00 | 2,109.00 | 2,073.00 | 2,073.00 | 2,073.00 | -0.77% | 143,200 |
| Aug 24, 2026 | 2,094.00 | 2,110.00 | 2,077.00 | 2,089.00 | 2,089.00 | 0.58% | 188,700 |
| Aug 21, 2026 | 2,104.00 | 2,118.00 | 2,064.00 | 2,077.00 | 2,077.00 | -0.57% | 181,600 |
| Aug 20, 2026 | 2,082.00 | 2,099.00 | 2,067.00 | 2,089.00 | 2,089.00 | 2.40% | 230,600 |
| Aug 19, 2026 | 2,051.00 | 2,063.00 | 2,038.00 | 2,040.00 | 2,040.00 | -0.34% | 166,400 |
| Aug 18, 2026 | 2,042.00 | 2,054.00 | 2,025.00 | 2,047.00 | 2,047.00 | 0.24% | 120,100 |
| Aug 17, 2026 | 2,066.00 | 2,073.00 | 2,027.00 | 2,042.00 | 2,042.00 | -0.44% | 148,900 |
| Aug 14, 2026 | 2,027.00 | 2,060.00 | 2,010.00 | 2,051.00 | 2,051.00 | 1.13% | 169,500 |
| Aug 13, 2026 | 2,031.00 | 2,042.00 | 2,012.00 | 2,028.00 | 2,028.00 | -0.73% | 146,900 |
| Aug 12, 2026 | 2,067.00 | 2,080.00 | 2,030.00 | 2,043.00 | 2,043.00 | 0.10% | 211,500 |
| Aug 10, 2026 | 2,036.00 | 2,053.00 | 2,013.00 | 2,041.00 | 2,041.00 | 1.14% | 175,600 |
| Aug 7, 2026 | 2,010.00 | 2,061.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.15% | 249,700 |
| Aug 6, 2026 | 2,000.00 | 2,020.00 | 1,977.00 | 2,015.00 | 2,015.00 | 2.81% | 143,000 |
| Aug 5, 2026 | 1,986.00 | 1,988.00 | 1,938.00 | 1,960.00 | 1,960.00 | 0.31% | 210,000 |
| Aug 4, 2026 | 1,974.00 | 1,983.00 | 1,940.00 | 1,954.00 | 1,954.00 | -2.74% | 272,800 |
| Aug 3, 2026 | 2,046.00 | 2,050.00 | 1,988.00 | 2,009.00 | 2,009.00 | 2.97% | 487,700 |
| Jul 31, 2026 | 1,941.00 | 1,980.00 | 1,926.00 | 1,951.00 | 1,951.00 | -1.51% | 232,000 |
| Jul 30, 2026 | 2,005.00 | 2,014.00 | 1,975.00 | 1,981.00 | 1,981.00 | -1.54% | 213,300 |
| Jul 29, 2026 | 2,000.00 | 2,038.00 | 1,968.00 | 2,012.00 | 2,012.00 | 1.62% | 301,600 |
| Jul 28, 2026 | 1,976.00 | 2,004.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.38% | 286,800 |
| Jul 27, 2026 | 1,900.00 | 1,960.00 | 1,894.00 | 1,953.00 | 1,953.00 | 2.95% | 228,300 |
| Jul 24, 2026 | 1,862.00 | 1,897.00 | 1,862.00 | 1,897.00 | 1,897.00 | 0.96% | 236,700 |
| Jul 23, 2026 | 1,876.00 | 1,895.00 | 1,863.00 | 1,879.00 | 1,879.00 | -0.11% | 234,100 |
| Jul 22, 2026 | 1,890.00 | 1,892.00 | 1,871.00 | 1,881.00 | 1,881.00 | -0.32% | 150,900 |
| Jul 21, 2026 | 1,880.00 | 1,906.00 | 1,879.00 | 1,887.00 | 1,887.00 | 0.69% | 157,200 |
| Jul 17, 2026 | 1,869.00 | 1,882.00 | 1,859.00 | 1,874.00 | 1,874.00 | 0.21% | 158,400 |
| Jul 16, 2026 | 1,870.00 | 1,899.00 | 1,867.00 | 1,870.00 | 1,870.00 | -0.43% | 155,100 |
| Jul 15, 2026 | 1,864.00 | 1,885.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.97% | 146,300 |
| Jul 14, 2026 | 1,842.00 | 1,871.00 | 1,838.00 | 1,860.00 | 1,860.00 | 1.36% | 121,000 |
| Jul 13, 2026 | 1,839.00 | 1,852.00 | 1,833.00 | 1,835.00 | 1,835.00 | 0.49% | 109,000 |
| Jul 10, 2026 | 1,820.00 | 1,835.00 | 1,815.00 | 1,826.00 | 1,826.00 | 0.55% | 125,900 |
| Jul 9, 2026 | 1,814.00 | 1,824.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.11% | 122,200 |
| Jul 8, 2026 | 1,817.00 | 1,836.00 | 1,811.00 | 1,814.00 | 1,814.00 | -0.77% | 122,400 |
| Jul 7, 2026 | 1,824.00 | 1,843.00 | 1,822.00 | 1,828.00 | 1,828.00 | 0.49% | 112,500 |
| Jul 6, 2026 | 1,841.00 | 1,855.00 | 1,812.00 | 1,819.00 | 1,819.00 | -1.20% | 162,300 |
| Jul 3, 2026 | 1,803.00 | 1,841.00 | 1,802.00 | 1,841.00 | 1,841.00 | 2.39% | 172,600 |
| Jul 2, 2026 | 1,767.00 | 1,826.00 | 1,762.00 | 1,798.00 | 1,798.00 | 1.93% | 155,900 |
| Jul 1, 2026 | 1,770.00 | 1,777.00 | 1,755.00 | 1,764.00 | 1,764.00 | -0.51% | 114,500 |
| Jun 30, 2026 | 1,768.00 | 1,798.00 | 1,761.00 | 1,773.00 | 1,773.00 | 1.14% | 262,500 |
| Jun 29, 2026 | 1,784.00 | 1,784.00 | 1,733.00 | 1,753.00 | 1,753.00 | -1.18% | 195,400 |
| Jun 26, 2026 | 1,815.00 | 1,849.00 | 1,760.00 | 1,774.00 | 1,774.00 | -1.55% | 503,700 |
| Jun 25, 2026 | 1,830.00 | 1,830.00 | 1,783.00 | 1,802.00 | 1,802.00 | -1.21% | 133,100 |
| Jun 24, 2026 | 1,830.00 | 1,866.00 | 1,821.00 | 1,824.00 | 1,824.00 | 1.90% | 329,700 |
| Jun 23, 2026 | 1,801.00 | 1,809.00 | 1,784.00 | 1,790.00 | 1,790.00 | -1.21% | 207,900 |
| Jun 22, 2026 | 1,799.00 | 1,831.00 | 1,799.00 | 1,812.00 | 1,812.00 | 0.83% | 171,800 |
| Jun 19, 2026 | 1,806.00 | 1,819.00 | 1,790.00 | 1,797.00 | 1,797.00 | -0.50% | 173,000 |
| Jun 18, 2026 | 1,830.00 | 1,843.00 | 1,799.00 | 1,806.00 | 1,806.00 | -1.37% | 157,000 |
| Jun 17, 2026 | 1,812.00 | 1,849.00 | 1,791.00 | 1,831.00 | 1,831.00 | 1.44% | 128,400 |
| Jun 16, 2026 | 1,830.00 | 1,834.00 | 1,804.00 | 1,805.00 | 1,805.00 | -1.37% | 176,300 |